Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.72 | 23.02 | 22.45 | 22.97 | 1,423,981 | +0.25(+1.08%) |
Jul 28, 2017 | 22.33 | 22.82 | 22.30 | 22.72 | 1,134,660 | +0.15(+0.65%) |
Jul 27, 2017 | 22.48 | 22.72 | 22.28 | 22.57 | 1,582,293 | +0.25(+1.10%) |
Jul 26, 2017 | 22.62 | 22.67 | 22.13 | 22.33 | 1,327,994 | -0.25(-1.09%) |
Jul 25, 2017 | 21.79 | 22.67 | 21.74 | 22.57 | 1,665,462 | +0.98(+4.55%) |
Jul 24, 2017 | 21.50 | 21.69 | 21.20 | 21.59 | 1,096,524 | +0.34(+1.62%) |
Jul 21, 2017 | 22.38 | 22.38 | 21.00 | 21.25 | 1,946,814 | -1.08(-4.84%) |
Jul 20, 2017 | 21.59 | 22.43 | 21.50 | 22.33 | 1,282,994 | +0.74(+3.41%) |
Jul 19, 2017 | 21.59 | 22.28 | 20.71 | 21.59 | 2,110,870 | +0.64(+3.04%) |
Jul 18, 2017 | 20.86 | 21.10 | 20.46 | 20.96 | 1,867,777 | +0.00(+0.00%) |
Jul 17, 2017 | 20.91 | 21.15 | 20.81 | 20.96 | 971,636 | +0.10(+0.47%) |
Jul 14, 2017 | 20.71 | 20.91 | 20.42 | 20.86 | 1,826,325 | +0.05(+0.24%) |
Jul 13, 2017 | 20.96 | 21.05 | 20.51 | 20.81 | 1,448,236 | -0.10(-0.47%) |
Jul 12, 2017 | 21.10 | 21.20 | 20.51 | 20.91 | 1,012,320 | -0.05(-0.23%) |
Jul 11, 2017 | 20.76 | 21.10 | 20.66 | 20.96 | 1,278,594 | +0.20(+0.95%) |
Jul 10, 2017 | 20.91 | 21.00 | 20.27 | 20.76 | 2,641,071 | +0.15(+0.71%) |
Jul 07, 2017 | 20.12 | 20.76 | 19.63 | 20.61 | 3,420,588 | +0.59(+2.94%) |
Jul 06, 2017 | 21.15 | 21.59 | 19.73 | 20.02 | 5,485,605 | -1.18(-5.56%) |
Jul 05, 2017 | 24.34 | 24.54 | 21.15 | 21.20 | 10,282,744 | -6.28(-22.86%) |
Jul 03, 2017 | 27.68 | 27.97 | 27.43 | 27.48 | 562,828 | +0.00(+0.00%) |
Jun 30, 2017 | 27.68 | 27.78 | 27.19 | 27.48 | 979,415 | -0.05(-0.18%) |
Jun 29, 2017 | 27.14 | 27.65 | 26.75 | 27.53 | 960,831 | +0.59(+2.19%) |
Jun 28, 2017 | 25.86 | 27.02 | 25.81 | 26.94 | 809,991 | +1.28(+4.97%) |
Jun 27, 2017 | 26.21 | 26.21 | 25.57 | 25.67 | 721,545 | -0.69(-2.61%) |
Jun 26, 2017 | 25.96 | 26.65 | 25.81 | 26.35 | 701,800 | +0.59(+2.29%) |
Jun 23, 2017 | 26.06 | 26.16 | 25.62 | 25.76 | 2,116,146 | -0.29(-1.13%) |
Jun 22, 2017 | 26.50 | 26.55 | 25.86 | 26.06 | 694,668 | -0.39(-1.48%) |
Jun 21, 2017 | 26.80 | 26.80 | 26.35 | 26.45 | 467,376 | -0.29(-1.10%) |
Jun 20, 2017 | 27.29 | 27.43 | 26.60 | 26.75 | 663,858 | -0.69(-2.50%) |
Jun 19, 2017 | 26.60 | 27.43 | 26.26 | 27.43 | 628,064 | +1.28(+4.88%) |
Jun 16, 2017 | 25.67 | 26.21 | 25.62 | 26.16 | 1,047,305 | +0.29(+1.14%) |
Jun 15, 2017 | 25.72 | 26.35 | 25.67 | 25.86 | 699,567 | -0.15(-0.57%) |
Jun 14, 2017 | 26.45 | 26.60 | 25.64 | 26.01 | 780,250 | -0.54(-2.03%) |
Jun 13, 2017 | 26.75 | 26.89 | 26.06 | 26.55 | 1,135,264 | -0.29(-1.10%) |
Jun 12, 2017 | 26.45 | 27.21 | 26.40 | 26.84 | 1,002,939 | +0.54(+2.05%) |
Jun 09, 2017 | 26.35 | 26.89 | 26.09 | 26.30 | 569,325 | +0.00(+0.00%) |
Jun 08, 2017 | 26.11 | 26.50 | 26.01 | 26.30 | 421,394 | +0.20(+0.75%) |
Jun 07, 2017 | 26.50 | 26.50 | 26.06 | 26.11 | 517,075 | -0.39(-1.48%) |
Jun 06, 2017 | 27.14 | 27.19 | 26.40 | 26.50 | 599,592 | -0.83(-3.05%) |
Jun 05, 2017 | 27.43 | 27.91 | 27.34 | 27.34 | 608,305 | -0.15(-0.54%) |
Jun 02, 2017 | 26.94 | 27.78 | 26.94 | 27.48 | 921,477 | +0.49(+1.82%) |
Jun 01, 2017 | 25.96 | 27.24 | 25.86 | 26.99 | 878,487 | +1.03(+3.97%) |
May 31, 2017 | 26.06 | 26.35 | 25.52 | 25.96 | 752,010 | -0.10(-0.38%) |
May 30, 2017 | 26.16 | 26.40 | 25.86 | 26.06 | 536,481 | -0.25(-0.93%) |
May 26, 2017 | 26.26 | 26.45 | 26.01 | 26.30 | 582,141 | +0.00(+0.00%) |
May 25, 2017 | 26.30 | 26.50 | 26.11 | 26.30 | 473,543 | +0.10(+0.37%) |
May 24, 2017 | 26.75 | 26.94 | 26.11 | 26.21 | 592,077 | -0.49(-1.84%) |
May 23, 2017 | 26.75 | 27.09 | 26.40 | 26.70 | 1,228,662 | +0.10(+0.37%) |
May 22, 2017 | 25.91 | 26.70 | 25.91 | 26.60 | 711,901 | +0.79(+3.04%) |
May 19, 2017 | 25.57 | 26.03 | 25.57 | 25.81 | 785,895 | +0.29(+1.15%) |
May 18, 2017 | 25.23 | 26.01 | 25.08 | 25.52 | 1,373,958 | +0.20(+0.78%) |
May 17, 2017 | 26.80 | 26.45 | 25.03 | 25.32 | 932,310 | -1.47(-5.49%) |
May 16, 2017 | 26.84 | 26.89 | 26.43 | 26.80 | 842,018 | -0.05(-0.18%) |
May 15, 2017 | 26.40 | 26.84 | 26.26 | 26.84 | 619,086 | +0.59(+2.23%) |
May 12, 2017 | 26.60 | 26.60 | 25.96 | 26.26 | 541,954 | -0.34(-1.29%) |
May 11, 2017 | 27.28 | 27.28 | 26.26 | 26.60 | 846,634 | -0.78(-2.86%) |
May 10, 2017 | 27.82 | 28.09 | 27.28 | 27.38 | 914,964 | -0.54(-1.93%) |
May 09, 2017 | 28.07 | 28.12 | 27.63 | 27.92 | 659,442 | -0.15(-0.52%) |
May 08, 2017 | 27.58 | 28.16 | 27.53 | 28.07 | 794,469 | +0.39(+1.41%) |
May 05, 2017 | 27.48 | 27.92 | 27.43 | 27.68 | 926,476 | +0.34(+1.25%) |
May 04, 2017 | 28.26 | 29.14 | 26.53 | 27.33 | 1,515,391 | -0.34(-1.24%) |
May 03, 2017 | 27.72 | 27.77 | 26.99 | 27.68 | 1,282,510 | -0.20(-0.70%) |
May 02, 2017 | 28.36 | 28.56 | 27.87 | 27.87 | 650,615 | -0.44(-1.55%) |